ＪＦＥホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,669 | 1,702.5 | 1,664.5 | 1,701.5 | +41.5 | +2.5% | 3,739,500 |
| 2025/07/01 | 1,661.5 | 1,665.5 | 1,652 | 1,660 | -17 | -1% | 2,150,200 |
| 2025/06/30 | 1,674 | 1,686 | 1,669 | 1,677 | +11 | +0.7% | 2,876,100 |
| 2025/06/27 | 1,685.5 | 1,688.5 | 1,660.5 | 1,666 | +20.5 | +1.2% | 3,254,500 |
| 2025/06/26 | 1,631.5 | 1,645.5 | 1,631 | 1,645.5 | +15.5 | +1% | 2,086,000 |
| 2025/06/25 | 1,656.5 | 1,657.5 | 1,628 | 1,630 | -15.5 | -0.9% | 2,446,900 |
| 2025/06/24 | 1,645.5 | 1,656 | 1,636.5 | 1,645.5 | +8.5 | +0.5% | 1,805,600 |
| 2025/06/23 | 1,649 | 1,649 | 1,633 | 1,637 | -19 | -1.1% | 2,094,900 |
| 2025/06/20 | 1,674.5 | 1,674.5 | 1,656 | 1,656 | -17.5 | -1% | 3,978,100 |
| 2025/06/19 | 1,692.5 | 1,694.5 | 1,667 | 1,673.5 | -17 | -1% | 2,559,900 |
| 2025/06/18 | 1,675 | 1,696.5 | 1,668 | 1,690.5 | +6.5 | +0.4% | 2,542,600 |
| 2025/06/17 | 1,692 | 1,694 | 1,676.5 | 1,684 | -8 | -0.5% | 1,842,500 |
| 2025/06/16 | 1,709.5 | 1,724.5 | 1,692 | 1,692 | +10.5 | +0.6% | 2,588,700 |
| 2025/06/13 | 1,708.5 | 1,711 | 1,678.5 | 1,681.5 | -18 | -1.1% | 2,384,800 |
| 2025/06/12 | 1,694 | 1,699.5 | 1,681.5 | 1,699.5 | +2.5 | +0.1% | 1,965,900 |
| 2025/06/11 | 1,675.5 | 1,697 | 1,673.5 | 1,697 | +24.5 | +1.5% | 1,898,100 |
| 2025/06/10 | 1,676.5 | 1,687.5 | 1,668 | 1,672.5 | -4 | -0.2% | 1,697,800 |
| 2025/06/09 | 1,695 | 1,696.5 | 1,675 | 1,676.5 | -21.5 | -1.3% | 1,747,300 |
| 2025/06/06 | 1,688 | 1,702 | 1,685 | 1,698 | +18 | +1.1% | 1,993,700 |
| 2025/06/05 | 1,681 | 1,690 | 1,679 | 1,680 | -19 | -1.1% | 2,420,400 |
| 2025/06/04 | 1,689.5 | 1,701 | 1,678 | 1,699 | +19 | +1.1% | 2,027,200 |
| 2025/06/03 | 1,672 | 1,681.5 | 1,657 | 1,680 | +7 | +0.4% | 1,861,900 |
| 2025/06/02 | 1,687 | 1,696 | 1,672.5 | 1,673 | -38.5 | -2.2% | 2,697,900 |
| 2025/05/30 | 1,682 | 1,712.5 | 1,681 | 1,711.5 | +18.5 | +1.1% | 5,330,900 |
| 2025/05/29 | 1,676.5 | 1,699.5 | 1,676.5 | 1,693 | +17.5 | +1% | 1,986,800 |
| 2025/05/28 | 1,677 | 1,682.5 | 1,672 | 1,675.5 | -0.5 | ±0% | 1,900,900 |
| 2025/05/27 | 1,673 | 1,679 | 1,659 | 1,676 | +1 | +0.1% | 1,841,900 |
| 2025/05/26 | 1,688.5 | 1,706 | 1,666.5 | 1,675 | +26.5 | +1.6% | 3,352,700 |
| 2025/05/23 | 1,646 | 1,656 | 1,641.5 | 1,648.5 | +3 | +0.2% | 1,418,100 |
| 2025/05/22 | 1,650 | 1,659 | 1,643 | 1,645.5 | -26.5 | -1.6% | 2,225,300 |
| 2025/05/21 | 1,689.5 | 1,696 | 1,670 | 1,672 | -7 | -0.4% | 2,259,100 |
| 2025/05/20 | 1,709 | 1,709.5 | 1,679 | 1,679 | -15.5 | -0.9% | 2,117,800 |
| 2025/05/19 | 1,696 | 1,702.5 | 1,686 | 1,694.5 | -6 | -0.4% | 1,628,000 |
| 2025/05/16 | 1,702 | 1,708 | 1,690 | 1,700.5 | -1.5 | -0.1% | 2,131,400 |
| 2025/05/15 | 1,711 | 1,721 | 1,698.5 | 1,702 | -13 | -0.8% | 2,930,100 |
| 2025/05/14 | 1,705 | 1,717 | 1,670.5 | 1,715 | +9 | +0.5% | 3,241,900 |
| 2025/05/13 | 1,725 | 1,739.5 | 1,706 | 1,706 | +18.5 | +1.1% | 5,776,800 |
| 2025/05/12 | 1,650 | 1,688 | 1,650 | 1,687.5 | +43.5 | +2.6% | 5,297,500 |
| 2025/05/09 | 1,628.5 | 1,654.5 | 1,620.5 | 1,644 | +41 | +2.6% | 7,055,200 |
| 2025/05/08 | 1,647 | 1,658 | 1,590 | 1,603 | -44.5 | -2.7% | 8,569,000 |
| 2025/05/07 | 1,674.5 | 1,675.5 | 1,647.5 | 1,647.5 | -20 | -1.2% | 4,234,300 |
| 2025/05/02 | 1,658 | 1,672.5 | 1,656 | 1,667.5 | +9.5 | +0.6% | 2,888,200 |
| 2025/05/01 | 1,650 | 1,658 | 1,640.5 | 1,658 | -2 | -0.1% | 2,757,900 |
| 2025/04/30 | 1,678.5 | 1,682.5 | 1,651 | 1,660 | -20 | -1.2% | 3,860,500 |
| 2025/04/28 | 1,665 | 1,682 | 1,662 | 1,680 | +25 | +1.5% | 3,102,400 |
| 2025/04/25 | 1,651.5 | 1,658 | 1,646 | 1,655 | +13 | +0.8% | 2,442,400 |
| 2025/04/24 | 1,635 | 1,654 | 1,635 | 1,642 | +12.5 | +0.8% | 2,065,200 |
| 2025/04/23 | 1,643.5 | 1,651 | 1,628 | 1,629.5 | +10.5 | +0.6% | 2,365,800 |
| 2025/04/22 | 1,604 | 1,620.5 | 1,601 | 1,619 | +9.5 | +0.6% | 2,177,600 |
| 2025/04/21 | 1,635 | 1,635 | 1,600.5 | 1,609.5 | -32.5 | -2% | 2,692,100 |
51～
100
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「ＪＦＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＦＥ | 192,000円 | -2.3% | -23.8% | 4.17% | 16.29倍 | 0.48倍 |
|
粗鋼生産国内２位・世界１０位台のＪＦＥスチールが中核の持株会社。商事、エンジニアリングも |
| 日本製鉄 | 330,000円 | +15.0% | -8.5% | 3.64% | 12.32倍 | 0.64倍 |
|
粗鋼生産量で国内首位、世界４位。１２年に住金と合併し発足。技術力に定評。海外を積極拡大 |
| 神戸鋼 | 186,000円 | -2.9% | -30.0% | 4.30% | 7.31倍 | 0.63倍 |
|
鉄鋼（高炉国内３位）、アルミ・銅、産機・エンジ・建機・電力など複合経営。鉄鋼は自動車比率高い |
| 大和工 | 989,100円 | -12.6% | -8.1% | 4.04% | 17.84倍 | 1.09倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 丸一管 | 387,800円 | +0.9% | +33.2% | 3.47% | 12.59倍 | 0.86倍 |
|
溶接鋼管国内首位、建設関連強い。ステンレス精密細管メーカー買収。海外展開積極的。好財務 |
市場注目の銘柄
チャート関連のコラム
